Arcadis NV (ARCAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	131.101	1,10%	40,00	40,00	40,70	40,52
18/05/2023	85.985	1,26%	39,80	39,66	40,10	40,08
17/05/2023	79.492	0,15%	39,50	39,34	39,76	39,58
16/05/2023	126.599	-0,45%	39,98	39,44	39,98	39,52
15/05/2023	123.914	-0,88%	41,04	40,36	41,04	40,44
12/05/2023	202.657	2,00%	40,26	40,26	41,18	40,80
11/05/2023	212.286	1,27%	39,64	39,58	40,00	40,00
10/05/2023	150.170	0,66%	39,34	39,14	39,52	39,50
09/05/2023	82.515	-0,86%	39,62	39,02	39,62	39,24
08/05/2023	106.017	0,97%	39,38	39,14	39,62	39,58
05/05/2023	134.044	0,15%	39,18	38,44	39,24	39,20
04/05/2023	352.150	5,27%	39,70	37,48	39,78	39,14
03/05/2023	99.769	0,11%	37,30	36,98	37,52	37,18
02/05/2023	86.680	-0,85%	37,44	37,14	37,60	37,14
01/05/2023	100.874	1,19%	37,08	36,98	37,52	37,46
28/04/2023	100.874	1,19%	37,08	36,98	37,52	37,46
27/04/2023	77.112	0,05%	36,84	36,72	37,18	37,02
26/04/2023	124.830	-0,80%	37,00	36,30	37,44	37,00
25/04/2023	102.629	-1,53%	37,74	37,30	37,88	37,30
24/04/2023	96.176	0,64%	37,54	37,42	37,92	37,88
21/04/2023	148.998	-0,95%	38,20	37,20	38,34	37,64
20/04/2023	117.749	1,12%	38,88	37,62	38,88	38,00
19/04/2023	91.881	0,54%	37,40	37,10	37,68	37,58
18/04/2023	133.154	0,16%	37,46	37,22	38,00	37,38
17/04/2023	167.643	1,30%	36,86	36,78	37,56	37,32
14/04/2023	176.921	1,15%	36,48	36,32	37,16	36,84
13/04/2023	185.659	-2,25%	37,26	36,42	37,32	36,42
12/04/2023	236.113	0,43%	37,10	36,78	37,76	37,26
11/04/2023	165.957	0,32%	37,20	36,60	37,46	37,10
10/04/2023	196.012	-0,38%	37,46	36,26	37,50	36,98
06/04/2023	196.012	-0,38%	37,46	36,26	37,50	36,98
05/04/2023	180.722	-2,57%	38,04	37,08	38,22	37,12
04/04/2023	115.142	-0,37%	38,46	38,10	38,88	38,10
03/04/2023	145.921	1,27%	37,98	37,72	38,42	38,24
31/03/2023	113.751	0,43%	37,80	37,38	37,80	37,76
30/03/2023	89.625	1,51%	37,06	37,06	37,68	37,60
29/03/2023	87.352	1,54%	36,78	36,68	37,04	37,04
28/03/2023	84.940	-0,11%	36,84	36,22	36,86	36,48
27/03/2023	108.258	1,73%	36,30	35,84	36,74	36,52
24/03/2023	169.270	-5,92%	37,74	35,84	37,78	35,90
23/03/2023	86.913	0,58%	37,94	37,54	38,42	38,16
22/03/2023	89.083	0,53%	37,70	37,58	38,00	37,94
21/03/2023	73.716	0,91%	37,78	37,62	38,16	37,74
20/03/2023	111.076	1,30%	36,62	36,22	37,50	37,40
17/03/2023	202.633	-2,07%	37,62	36,82	38,06	36,92
16/03/2023	92.048	1,34%	37,66	37,10	37,84	37,70
15/03/2023	190.370	-2,16%	38,32	37,20	38,32	37,20
14/03/2023	137.042	1,06%	37,54	37,20	38,30	38,02
13/03/2023	202.092	-4,13%	39,28	37,62	39,28	37,62
10/03/2023	145.659	-1,36%	39,18	39,00	39,66	39,24
09/03/2023	84.643	0,71%	39,54	39,36	39,78	39,78
08/03/2023	86.723	-0,25%	39,62	39,18	39,76	39,50
07/03/2023	84.058	-0,30%	39,60	39,54	40,08	39,60
06/03/2023	79.439	-0,45%	39,98	39,66	40,12	39,72
03/03/2023	93.089	1,48%	39,50	39,30	39,96	39,90
02/03/2023	54.700	0,10%	39,02	38,82	39,54	39,32
01/03/2023	93.990	0,20%	39,32	39,22	39,78	39,28
28/02/2023	201.643	-2,29%	40,20	38,96	40,20	39,20
27/02/2023	85.345	0,25%	40,24	40,02	40,34	40,12
24/02/2023	88.410	-1,82%	40,94	39,96	41,00	40,02
23/02/2023	100.724	-0,49%	41,06	40,62	41,38	40,76
22/02/2023	94.147	-0,73%	40,90	40,38	41,04	40,96
21/02/2023	88.650	-1,20%	41,52	40,94	41,52	41,26
20/02/2023	73.101	-0,81%	42,20	41,08	42,26	41,76
17/02/2023	138.540	-1,64%	43,00	41,74	43,06	42,10
16/02/2023	275.437	-1,16%	43,38	41,30	43,70	42,80
15/02/2023	142.592	2,17%	42,30	42,28	43,32	43,30
14/02/2023	67.311	0,14%	42,50	42,20	42,58	42,38
13/02/2023	62.660	1,20%	41,84	41,84	42,32	42,32
10/02/2023	83.582	0,19%	41,66	41,42	41,86	41,82
09/02/2023	77.058	1,46%	41,42	41,42	42,28	41,74
08/02/2023	43.793	0,34%	41,34	41,10	41,82	41,14
07/02/2023	91.795	-1,35%	41,40	40,90	41,60	41,00
06/02/2023	54.151	-1,28%	41,86	41,36	42,02	41,56
03/02/2023	159.908	1,50%	41,32	41,20	42,26	42,10
02/02/2023	135.600	3,24%	40,34	40,30	41,70	41,48
01/02/2023	61.532	1,16%	39,68	39,68	40,28	40,18
31/01/2023	81.850	0,61%	39,34	39,24	39,80	39,72
30/01/2023	85.540	-0,85%	39,40	39,20	39,72	39,48
27/01/2023	52.294	0,61%	39,82	39,40	39,84	39,82
26/01/2023	39.442	0,46%	39,84	39,44	39,94	39,58
25/01/2023	97.329	-1,35%	40,00	39,22	40,00	39,40
24/01/2023	37.331	-0,25%	40,10	39,92	40,24	39,94
23/01/2023	44.581	0,81%	39,76	39,70	40,18	40,04
20/01/2023	53.861	0,05%	39,94	39,64	40,18	39,72
19/01/2023	82.496	-2,55%	40,48	39,66	40,78	39,70
18/01/2023	92.979	1,19%	40,38	40,34	40,96	40,74
17/01/2023	47.800	0,90%	39,98	39,80	40,26	40,26
16/01/2023	47.797	-0,50%	40,28	39,74	40,28	39,90
13/01/2023	69.009	0,75%	40,14	39,56	40,48	40,10
12/01/2023	197.946	2,47%	40,54	39,38	40,80	39,80
11/01/2023	85.177	2,00%	38,26	38,00	39,04	38,84
10/01/2023	63.323	-0,68%	38,20	37,88	38,30	38,08
09/01/2023	62.428	1,11%	38,02	38,02	38,46	38,34
06/01/2023	125.944	0,48%	38,00	37,46	38,00	37,92
05/01/2023	54.107	0,32%	38,00	37,30	38,00	37,74
04/01/2023	90.636	0,48%	37,86	37,46	38,02	37,62
03/01/2023	66.700	0,48%	37,50	37,28	37,88	37,44
02/01/2023	47.452	1,53%	37,00	36,78	37,26	37,26
30/12/2022	70.500	-1,45%	37,46	36,62	37,46	36,70